6694 (株)ズームの時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	953	953	931	942	24,600	942
2023-12-28	950	980	940	941	39,200	941
2023-12-27	990	1,000	987	995	69,700	995
2023-12-26	1,008	1,009	986	987	98,300	987
2023-12-25	1,005	1,011	987	993	20,600	993
2023-12-22	1,024	1,024	980	1,005	52,100	1,005
2023-12-21	1,041	1,056	1,019	1,019	18,600	1,019
2023-12-20	1,031	1,048	1,021	1,047	18,100	1,047
2023-12-19	1,027	1,040	1,025	1,035	6,400	1,035
2023-12-18	1,079	1,088	1,024	1,026	48,600	1,026
2023-12-15	1,112	1,112	1,105	1,109	1,900	1,109
2023-12-14	1,126	1,126	1,101	1,106	4,000	1,106
2023-12-13	1,100	1,120	1,094	1,120	5,300	1,120
2023-12-12	1,093	1,103	1,091	1,095	4,700	1,095
2023-12-11	1,098	1,107	1,086	1,091	8,000	1,091
2023-12-08	1,111	1,117	1,070	1,083	20,400	1,083
2023-12-07	1,135	1,136	1,111	1,111	7,800	1,111
2023-12-06	1,144	1,144	1,130	1,133	10,600	1,133
2023-12-05	1,205	1,205	1,105	1,135	56,700	1,135
2023-12-04	1,215	1,215	1,199	1,200	3,100	1,200
2023-12-01	1,217	1,217	1,194	1,209	4,900	1,209
2023-11-30	1,221	1,221	1,201	1,203	7,000	1,203
2023-11-29	1,215	1,228	1,210	1,228	5,500	1,228
2023-11-28	1,188	1,208	1,188	1,208	1,500	1,208
2023-11-27	1,198	1,198	1,186	1,196	7,700	1,196
2023-11-24	1,210	1,248	1,196	1,204	15,700	1,204
2023-11-22	1,200	1,211	1,200	1,211	1,100	1,211
2023-11-21	1,205	1,209	1,200	1,209	1,900	1,209
2023-11-20	1,201	1,207	1,165	1,205	5,600	1,205
2023-11-17	1,190	1,207	1,190	1,206	4,200	1,206
2023-11-16	1,196	1,209	1,188	1,190	3,600	1,190
2023-11-15	1,181	1,216	1,173	1,202	16,200	1,202
2023-11-14	1,200	1,229	1,170	1,215	69,300	1,215
2023-11-13	1,350	1,350	1,311	1,341	7,600	1,341
2023-11-10	1,348	1,361	1,325	1,350	19,800	1,350
2023-11-09	1,298	1,353	1,266	1,353	10,900	1,353
2023-11-08	1,315	1,315	1,279	1,298	11,800	1,298
2023-11-07	1,225	1,350	1,218	1,287	28,700	1,287
2023-11-06	1,229	1,229	1,217	1,222	2,900	1,222
2023-11-02	1,205	1,216	1,205	1,216	3,000	1,216
2023-11-01	1,216	1,225	1,200	1,203	4,400	1,203
2023-10-31	1,213	1,220	1,213	1,216	2,300	1,216
2023-10-30	1,197	1,218	1,189	1,217	8,300	1,217
2023-10-27	1,173	1,188	1,173	1,184	2,300	1,184
2023-10-26	1,185	1,185	1,172	1,172	2,000	1,172
2023-10-25	1,180	1,187	1,176	1,185	6,900	1,185
2023-10-24	1,184	1,184	1,163	1,172	4,000	1,172
2023-10-23	1,180	1,188	1,166	1,171	3,200	1,171
2023-10-20	1,161	1,195	1,161	1,195	4,200	1,195
2023-10-19	1,187	1,195	1,182	1,185	2,100	1,185
2023-10-18	1,183	1,190	1,179	1,190	3,500	1,190
2023-10-17	1,177	1,180	1,164	1,180	3,400	1,180
2023-10-16	1,178	1,189	1,157	1,158	11,700	1,158
2023-10-13	1,199	1,200	1,193	1,193	2,800	1,193
2023-10-12	1,195	1,202	1,178	1,200	5,700	1,200
2023-10-11	1,183	1,199	1,182	1,192	5,800	1,192
2023-10-10	1,239	1,239	1,168	1,172	18,200	1,172
2023-10-06	1,167	1,196	1,145	1,196	8,100	1,196
2023-10-05	1,136	1,152	1,136	1,137	3,700	1,137
2023-10-04	1,150	1,151	1,120	1,125	17,400	1,125
2023-10-03	1,176	1,190	1,166	1,166	7,300	1,166
2023-10-02	1,190	1,204	1,175	1,200	11,200	1,200
2023-09-29	1,219	1,227	1,199	1,199	13,800	1,199
2023-09-28	1,184	1,220	1,184	1,209	35,700	1,209
2023-09-27	1,176	1,184	1,164	1,182	12,400	1,182
2023-09-26	1,215	1,215	1,160	1,176	34,000	1,176
2023-09-25	1,154	1,389	1,154	1,192	249,200	1,192
2023-09-22	1,090	1,099	1,090	1,091	3,200	1,091
2023-09-21	1,089	1,099	1,088	1,091	2,200	1,091
2023-09-20	1,088	1,093	1,088	1,089	1,000	1,089
2023-09-19	1,102	1,102	1,087	1,087	1,500	1,087
2023-09-15	1,095	1,096	1,084	1,093	4,500	1,093
2023-09-14	1,081	1,086	1,081	1,081	1,000	1,081
2023-09-13	1,082	1,084	1,072	1,080	8,700	1,080
2023-09-12	1,073	1,095	1,073	1,093	7,600	1,093
2023-09-11	1,107	1,111	1,097	1,097	2,600	1,097
2023-09-08	1,100	1,100	1,086	1,096	2,200	1,096
2023-09-07	1,104	1,110	1,093	1,110	6,700	1,110
2023-09-06	1,106	1,106	1,091	1,104	6,200	1,104
2023-09-05	1,081	1,103	1,081	1,100	6,100	1,100
2023-09-04	1,067	1,083	1,067	1,075	3,700	1,075
2023-09-01	1,072	1,085	1,065	1,069	5,100	1,069
2023-08-31	1,078	1,080	1,070	1,080	1,900	1,080
2023-08-30	1,100	1,100	1,071	1,071	2,900	1,071
2023-08-29	1,088	1,104	1,088	1,089	1,900	1,089
2023-08-28	1,102	1,102	1,088	1,088	1,600	1,088
2023-08-25	1,099	1,102	1,085	1,099	4,300	1,099
2023-08-24	1,074	1,109	1,074	1,093	8,300	1,093
2023-08-23	1,045	1,077	1,045	1,070	2,400	1,070
2023-08-22	1,050	1,060	1,041	1,053	2,000	1,053
2023-08-21	1,049	1,057	1,040	1,050	2,600	1,050
2023-08-18	1,050	1,050	1,040	1,049	2,300	1,049
2023-08-17	1,058	1,069	1,055	1,055	3,600	1,055
2023-08-16	1,100	1,125	1,061	1,061	6,400	1,061
2023-08-15	1,095	1,116	1,095	1,100	1,900	1,100
2023-08-14	1,132	1,136	1,097	1,136	11,900	1,136
2023-08-10	1,122	1,135	1,100	1,135	11,800	1,135
2023-08-09	1,128	1,128	1,093	1,127	3,500	1,127
2023-08-08	1,082	1,125	1,082	1,125	4,200	1,125
2023-08-07	1,083	1,098	1,075	1,081	4,700	1,081
2023-08-04	1,085	1,100	1,083	1,100	3,200	1,100
2023-08-03	1,102	1,103	1,090	1,100	1,400	1,100
2023-08-02	1,118	1,118	1,091	1,091	4,300	1,091
2023-08-01	1,110	1,117	1,100	1,110	2,900	1,110
2023-07-31	1,110	1,115	1,097	1,101	1,100	1,101
2023-07-28	1,086	1,108	1,086	1,108	3,100	1,108
2023-07-27	1,106	1,106	1,100	1,104	3,900	1,104
2023-07-26	1,086	1,105	1,072	1,105	10,600	1,105
2023-07-25	1,075	1,086	1,075	1,086	4,800	1,086
2023-07-24	1,078	1,083	1,071	1,071	2,200	1,071
2023-07-21	1,086	1,087	1,076	1,083	4,100	1,083
2023-07-20	1,050	1,088	1,050	1,071	8,700	1,071
2023-07-19	1,062	1,065	1,060	1,065	2,000	1,065
2023-07-18	1,063	1,063	1,058	1,062	700	1,062
2023-07-14	1,068	1,068	1,055	1,063	2,200	1,063
2023-07-13	1,072	1,072	1,065	1,068	700	1,068
2023-07-12	1,075	1,075	1,068	1,069	2,300	1,069
2023-07-11	1,075	1,075	1,062	1,068	1,200	1,068
2023-07-10	1,046	1,074	1,046	1,074	6,000	1,074
2023-07-07	1,052	1,053	1,044	1,053	1,000	1,053
2023-07-06	1,049	1,052	1,035	1,052	18,400	1,052
2023-07-05	1,048	1,052	1,042	1,049	2,400	1,049
2023-07-04	1,050	1,052	1,048	1,048	3,200	1,048
2023-07-03	1,042	1,053	1,040	1,047	5,100	1,047
2023-06-30	1,047	1,055	1,038	1,044	1,700	1,044
2023-06-29	1,060	1,060	1,044	1,044	700	1,044
2023-06-28	1,038	1,049	1,038	1,045	2,100	1,045
2023-06-27	1,062	1,062	1,031	1,049	2,100	1,049
2023-06-26	1,057	1,067	1,056	1,056	2,500	1,056
2023-06-23	1,065	1,065	1,011	1,052	6,200	1,052
2023-06-22	1,059	1,060	1,052	1,060	900	1,060
2023-06-21	1,057	1,070	1,049	1,049	2,800	1,049
2023-06-20	1,045	1,072	1,045	1,051	2,100	1,051
2023-06-19	1,047	1,077	1,032	1,072	8,300	1,072
2023-06-16	1,036	1,045	1,036	1,045	2,500	1,045
2023-06-15	1,040	1,047	1,030	1,043	6,800	1,043
2023-06-14	1,041	1,041	1,030	1,038	3,600	1,038
2023-06-13	1,038	1,040	1,024	1,028	3,100	1,028
2023-06-12	1,031	1,040	1,027	1,027	3,000	1,027
2023-06-09	1,047	1,047	1,034	1,035	2,400	1,035
2023-06-08	1,048	1,048	1,033	1,033	1,300	1,033
2023-06-07	1,050	1,050	1,032	1,038	3,400	1,038
2023-06-06	1,042	1,049	1,034	1,042	6,600	1,042
2023-06-05	1,040	1,040	1,024	1,039	21,100	1,039
2023-06-02	1,035	1,040	1,028	1,030	1,800	1,030
2023-06-01	1,030	1,035	1,021	1,030	2,400	1,030
2023-05-31	1,024	1,033	1,018	1,030	1,500	1,030
2023-05-30	1,035	1,035	1,022	1,024	1,300	1,024
2023-05-29	1,046	1,046	1,019	1,019	4,100	1,019
2023-05-26	1,020	1,055	1,020	1,033	9,700	1,033
2023-05-25	1,036	1,048	1,015	1,046	9,500	1,046
2023-05-24	1,010	1,030	1,006	1,030	3,800	1,030
2023-05-23	1,016	1,016	1,005	1,006	3,600	1,006
2023-05-22	1,003	1,017	1,003	1,016	3,900	1,016
2023-05-19	1,012	1,012	1,000	1,002	1,600	1,002
2023-05-18	1,000	1,012	997	1,012	12,600	1,012
2023-05-17	1,004	1,007	1,000	1,007	6,000	1,007
2023-05-16	1,020	1,036	1,000	1,004	10,000	1,004
2023-05-15	1,028	1,050	1,027	1,033	5,600	1,033
2023-05-12	1,031	1,031	1,023	1,028	1,900	1,028
2023-05-11	1,028	1,033	1,025	1,030	1,100	1,030
2023-05-10	1,034	1,034	1,022	1,023	1,100	1,023
2023-05-09	1,040	1,040	1,022	1,022	1,900	1,022
2023-05-08	1,040	1,040	1,022	1,032	1,700	1,032
2023-05-02	1,018	1,028	1,012	1,025	2,700	1,025
2023-05-01	1,010	1,030	1,010	1,022	3,800	1,022
2023-04-28	1,007	1,016	1,006	1,016	3,100	1,016
2023-04-27	1,020	1,020	1,004	1,009	1,800	1,009
2023-04-26	1,013	1,018	1,003	1,003	2,300	1,003
2023-04-25	1,065	1,065	1,018	1,018	11,900	1,018
2023-04-24	1,017	1,024	1,009	1,020	2,500	1,020
2023-04-21	1,011	1,015	1,000	1,015	2,500	1,015
2023-04-20	1,006	1,020	1,003	1,017	5,300	1,017
2023-04-19	1,000	1,010	998	1,006	2,600	1,006
2023-04-18	995	1,003	995	996	1,000	996
2023-04-17	1,000	1,004	995	995	4,300	995
2023-04-14	1,000	1,004	999	1,000	2,600	1,000
2023-04-13	1,002	1,002	999	1,000	2,400	1,000
2023-04-12	1,011	1,011	1,000	1,002	2,200	1,002
2023-04-11	1,000	1,010	1,000	1,007	4,600	1,007
2023-04-10	1,010	1,010	1,000	1,000	1,300	1,000
2023-04-07	1,005	1,008	1,001	1,008	1,300	1,008
2023-04-06	1,004	1,005	1,002	1,002	700	1,002
2023-04-05	1,003	1,009	1,003	1,009	2,200	1,009
2023-04-04	1,018	1,018	1,008	1,008	2,600	1,008
2023-04-03	1,015	1,018	1,006	1,017	3,800	1,017
2023-03-31	1,010	1,019	1,004	1,015	3,200	1,015
2023-03-30	1,012	1,014	1,008	1,008	3,600	1,008
2023-03-29	1,004	1,020	1,004	1,006	4,700	1,006
2023-03-28	1,017	1,017	999	1,004	5,000	1,004
2023-03-27	1,009	1,012	1,002	1,012	4,000	1,012
2023-03-24	995	1,010	991	1,010	3,900	1,010
2023-03-23	1,000	1,000	986	986	3,300	986
2023-03-22	1,001	1,007	989	999	1,300	999
2023-03-20	1,004	1,010	986	996	8,100	996
2023-03-17	1,000	1,013	1,000	1,004	3,700	1,004
2023-03-16	1,002	1,002	988	1,000	7,400	1,000
2023-03-15	1,009	1,016	1,001	1,001	4,000	1,001
2023-03-14	1,026	1,026	998	1,009	9,000	1,009
2023-03-13	1,067	1,067	999	1,028	19,800	1,028
2023-03-10	1,065	1,068	1,052	1,064	4,400	1,064
2023-03-09	1,080	1,080	1,070	1,072	2,200	1,072
2023-03-08	1,075	1,084	1,066	1,080	3,000	1,080
2023-03-07	1,085	1,088	1,077	1,081	3,100	1,081
2023-03-06	1,084	1,091	1,079	1,086	1,300	1,086
2023-03-03	1,078	1,087	1,066	1,084	2,200	1,084
2023-03-02	1,083	1,087	1,065	1,066	3,800	1,066
2023-03-01	1,082	1,106	1,077	1,087	2,300	1,087
2023-02-28	1,101	1,102	1,076	1,077	6,300	1,077
2023-02-27	1,089	1,101	1,080	1,101	3,000	1,101
2023-02-24	1,094	1,123	1,067	1,089	7,000	1,089
2023-02-22	1,081	1,138	1,073	1,099	13,600	1,099
2023-02-21	1,088	1,102	1,076	1,076	6,100	1,076
2023-02-20	1,046	1,088	1,028	1,088	19,600	1,088
2023-02-17	1,010	1,039	1,010	1,033	10,500	1,033
2023-02-16	1,026	1,047	1,010	1,014	32,500	1,014
2023-02-15	999	1,049	978	1,044	99,800	1,044
2023-02-14	1,146	1,158	1,131	1,158	21,800	1,158
2023-02-13	1,120	1,135	1,093	1,135	13,700	1,135
2023-02-10	1,108	1,115	1,102	1,115	3,200	1,115
2023-02-09	1,120	1,124	1,095	1,095	4,000	1,095
2023-02-08	1,090	1,117	1,090	1,117	5,500	1,117
2023-02-07	1,095	1,095	1,087	1,092	3,300	1,092
2023-02-06	1,094	1,094	1,081	1,088	5,200	1,088
2023-02-03	1,068	1,090	1,068	1,090	2,700	1,090
2023-02-02	1,077	1,095	1,070	1,095	10,300	1,095
2023-02-01	1,046	1,069	1,040	1,061	5,200	1,061
2023-01-31	1,050	1,052	1,046	1,050	600	1,050
2023-01-30	1,061	1,068	1,041	1,050	4,600	1,050
2023-01-27	1,059	1,070	1,059	1,060	3,900	1,060
2023-01-26	1,056	1,068	1,054	1,058	2,200	1,058
2023-01-25	1,053	1,071	1,047	1,047	8,600	1,047
2023-01-24	1,055	1,058	1,045	1,053	5,200	1,053
2023-01-23	1,055	1,055	1,042	1,042	2,200	1,042
2023-01-20	1,047	1,050	1,026	1,050	5,400	1,050
2023-01-19	1,038	1,042	1,031	1,042	1,700	1,042
2023-01-18	1,025	1,038	1,001	1,038	9,300	1,038
2023-01-17	1,063	1,063	1,027	1,034	4,800	1,034
2023-01-16	1,048	1,060	1,002	1,060	10,400	1,060
2023-01-13	1,051	1,052	1,049	1,049	600	1,049
2023-01-12	1,050	1,066	1,045	1,065	2,300	1,065
2023-01-11	1,071	1,071	1,051	1,068	3,600	1,068
2023-01-10	1,056	1,070	1,056	1,069	2,600	1,069
2023-01-06	1,067	1,067	1,046	1,056	2,900	1,056
2023-01-05	1,050	1,059	1,035	1,040	5,400	1,040
2023-01-04	1,080	1,085	1,059	1,059	4,200	1,059

分割・併合履歴： [2021-12-29]1株→2株

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30

6694 (株)ズーム の時系列データ [2023年度]

6694 (株)ズームの時系列データ [2023年度]